Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
+0.06 (0.25%)
Feb 10, 2026, 8:05 AM EST
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | - | - |
| Feb 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Feb 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% |
| Feb 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.71% |
| Feb 4, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.55% |
| Feb 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.50% |
| Feb 2, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.63% |
| Jan 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.75% |
| Jan 29, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Jan 28, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% |
| Jan 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.08% |
| Jan 26, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.59% |
| Jan 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.42% |
| Jan 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.25% |
| Jan 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.23% |
| Jan 20, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.00% |
| Jan 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.25% |
| Jan 15, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.50% |
| Jan 14, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.29% |
| Jan 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.66% |
| Jan 12, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% |
| Jan 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.09% |
| Jan 8, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.67% |
| Jan 7, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.88% |
| Jan 6, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.93% |
| Jan 5, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.15% |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% |
| Dec 31, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.93% |
| Dec 30, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.13% |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.38% |
| Dec 26, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.04% |
| Dec 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.42% |
| Dec 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Dec 22, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.92% |
| Dec 19, 2025 | 23.42 | 23.42 | 23.42 | 24.29 | 23.42 | 0.45% |
| Dec 18, 2025 | 23.31 | 23.31 | 23.31 | 24.18 | 23.31 | 0.42% |
| Dec 17, 2025 | 23.22 | 23.22 | 23.22 | 24.08 | 23.22 | -0.86% |
| Dec 16, 2025 | 23.42 | 23.42 | 23.42 | 24.29 | 23.42 | -0.53% |
| Dec 15, 2025 | 23.54 | 23.54 | 23.54 | 24.42 | 23.54 | - |
| Dec 12, 2025 | 23.54 | 23.54 | 23.54 | 24.42 | 23.54 | -0.93% |
| Dec 11, 2025 | 23.77 | 23.77 | 23.77 | 24.65 | 23.76 | 0.37% |
| Dec 10, 2025 | 23.68 | 23.68 | 23.68 | 24.56 | 23.68 | 1.40% |
| Dec 9, 2025 | 23.35 | 23.35 | 23.35 | 24.22 | 23.35 | -0.41% |
| Dec 8, 2025 | 23.45 | 23.45 | 23.45 | 24.32 | 23.45 | -0.57% |
| Dec 5, 2025 | 23.58 | 23.58 | 23.58 | 24.46 | 23.58 | 0.29% |
| Dec 4, 2025 | 23.51 | 23.51 | 23.51 | 24.39 | 23.51 | 0.12% |
| Dec 3, 2025 | 23.49 | 23.49 | 23.49 | 24.36 | 23.48 | 0.70% |
| Dec 2, 2025 | 23.32 | 23.32 | 23.32 | 24.19 | 23.32 | 0.25% |
| Dec 1, 2025 | 23.26 | 23.26 | 23.26 | 24.13 | 23.26 | -0.62% |
| Nov 28, 2025 | 23.41 | 23.41 | 23.41 | 24.28 | 23.41 | 0.58% |